Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 01:00PM EST
After hours:
Calls
20 January 2023
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 13.40 | 0.00 | - | 4 | 0 | 2.50 | 0.03 | -0.01 | -25.00% | 2 | 0 |
| 11.00 | 0.00 | - | 2 | 0 | 5.00 | 0.21 | +0.06 | +40.00% | 18 | 0 |
| 5.15 | 0.00 | - | 170 | 0 | 7.50 | 0.52 | +0.13 | +33.33% | 3 | 0 |
| 3.00 | 0.00 | - | 13 | 0 | 10.00 | 1.06 | -0.04 | -3.64% | 208 | 0 |
| 1.62 | -0.14 | -7.95% | 7 | 0 | 12.50 | 2.35 | +0.07 | +3.07% | 11 | 0 |
| 0.82 | -0.08 | -8.89% | 19 | 0 | 15.00 | 4.00 | 0.00 | - | 201 | 0 |
| 0.44 | -0.06 | -12.00% | 42 | 0 | 17.50 | 6.15 | 0.00 | - | 26 | 0 |
| 0.26 | +0.01 | +4.00% | 52 | 0 | 20.00 | 8.52 | -0.12 | -1.39% | 1 | 7,252 |
| 0.17 | -0.01 | -5.56% | 5 | 0 | 22.50 | 11.03 | +0.17 | +1.57% | 1 | 0 |
| 0.10 | -0.04 | -28.57% | 29 | 0 | 25.00 | 13.33 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 21 | 0 | 30.00 | 18.25 | -0.08 | -0.44% | 7 | 0 |
| 0.06 | +0.01 | +20.00% | 23 | 0 | 35.00 | 23.28 | +0.14 | +0.61% | 2 | 0 |
| 0.04 | -0.01 | -20.00% | 19 | 0 | 40.00 | 28.45 | 0.00 | - | 1 | 9,962 |
| 0.07 | 0.00 | - | 22 | 0 | 45.00 | 33.30 | 0.00 | - | 4 | 0 |
| 0.05 | -0.03 | -37.50% | 1 | 0 | 50.00 | 38.20 | 0.00 | - | 1 | 9,850 |
| 0.05 | 0.00 | - | 15 | 0 | 55.00 | 43.35 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 4 | 0 | 60.00 | 47.80 | 0.00 | - | 24 | 0 |
| 0.02 | 0.00 | - | 4 | 0 | 65.00 | 53.12 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 70.00 | 57.85 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 75.00 | 63.09 | +4.09 | +6.93% | 1 | 4,249 |
| 0.03 | +0.01 | +50.00% | 3 | 0 | 80.00 | 67.07 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 85.00 | 72.60 | +0.28 | +0.39% | 11 | 0 |
| 0.02 | 0.00 | - | 25 | 0 | 90.00 | 77.12 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 44 | 0 | 95.00 | 82.95 | +0.96 | +1.17% | 1 | 0 |
| 0.04 | 0.00 | - | 80 | 0 | 100.00 | 87.76 | +0.26 | +0.30% | 1 | 0 |
| 0.01 | 0.00 | - | 11 | 952 | 105.00 | 92.30 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 4 | 0 | 110.00 | 96.92 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 115.00 | 102.03 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 24 | 4,406 | 120.00 | 105.15 | 0.00 | - | 33 | 0 |
| 0.01 | 0.00 | - | 2 | 0 | 125.00 | 112.68 | +2.58 | +2.34% | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 0 | 130.00 | 114.37 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 135.00 | 121.08 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 5 | 0 | 140.00 | 125.43 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 145.00 | 113.95 | 0.00 | - | 1 | 561 |
| 0.02 | 0.00 | - | 48 | 0 | 150.00 | 134.27 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 10 | 0 | 155.00 | 136.60 | 0.00 | - | 4 | 361 |
| 0.01 | 0.00 | - | 10 | 0 | 160.00 | 147.62 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 0 | 165.00 | 152.00 | 0.00 | - | 50 | 37 |
| 0.03 | 0.00 | - | 36 | 0 | 170.00 | 156.55 | 0.00 | - | 63 | 92 |
| 0.01 | 0.00 | - | 1 | 0 | 175.00 | 138.15 | 0.00 | - | 2 | 34 |
| 0.05 | 0.00 | - | 5 | 0 | 180.00 | 164.70 | 0.00 | - | 5 | 11 |
| 0.01 | 0.00 | - | 2 | 0 | 185.00 | 169.60 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 190.00 | 168.50 | 0.00 | - | 2 | 140 |
| 0.06 | 0.00 | - | 82 | 197 | 195.00 | 153.47 | 0.00 | - | 6 | 23 |
| 0.01 | 0.00 | - | 3 | 0 | 200.00 | 174.30 | 0.00 | - | 101 | 1,346 |
| 0.01 | 0.00 | - | 1 | 0 | 210.00 | 136.80 | 0.00 | - | 2 | 67 |
| 0.09 | 0.00 | - | 33 | 366 | 220.00 | 196.95 | 0.00 | - | 30 | 38 |
| 0.01 | 0.00 | - | 24 | 0 | 230.00 | 206.10 | 0.00 | - | 8 | 25 |
| 0.01 | 0.00 | - | 4 | 0 | 240.00 | 216.00 | 0.00 | - | 36 | 52 |
| 0.01 | 0.00 | - | 1 | 0 | 250.00 | 226.30 | 0.00 | - | 17 | 31 |
| 0.01 | 0.00 | - | 2 | 0 | 260.00 | 236.20 | 0.00 | - | 2 | 27 |
| 0.03 | 0.00 | - | 20 | 523 | 270.00 | 204.46 | 0.00 | - | 2 | 15 |
| 0.01 | 0.00 | - | 12 | 0 | 280.00 | 247.45 | 0.00 | - | 6 | 32 |
| 0.02 | 0.00 | - | 499 | 2,641 | 290.00 | 263.40 | 0.00 | - | 1 | 2 |
| 0.09 | 0.00 | - | 60 | 143 | 295.00 | 272.25 | 0.00 | - | 2 | 20 |
| 0.01 | 0.00 | - | 4 | 0 | 300.00 | 287.20 | 0.00 | - | 2 | 0 |
© 2022 Yahoo. All rights reserved.
